|
American Electric - [Ticker: AEP] | | Last Trade | 76.35 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +0.13 (+1.00%) | Open | 76.22 | High | 76.37 | Low | 75.02 | Volume | 2,251,154 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 74.14 x 600 - 74.15 x 800 | Former Close | 76.22 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | AEP quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 1,042,200 | 32.56 | 32.94 | 32.00 | 32.19 | 00:00:00 | 2000-06-26 | 944,400 | 32.19 | 32.50 | 31.75 | 32.44 | 00:00:00 | 2000-06-27 | 1,122,800 | 32.06 | 32.19 | 30.94 | 31.00 | 00:00:00 | 2000-06-28 | 1,395,300 | 30.50 | 31.87 | 30.00 | 31.72 | 00:00:00 | 2000-06-29 | 573,000 | 31.31 | 32.06 | 30.75 | 30.75 | 00:00:00 | 2000-06-30 | 1,543,400 | 30.69 | 31.75 | 29.44 | 29.62 | 00:00:00 | 2000-07-03 | 449,800 | 30.00 | 30.75 | 29.94 | 30.75 | 00:00:00 | 2000-07-05 | 596,900 | 30.12 | 31.56 | 30.12 | 30.62 | 00:00:00 | 2000-07-06 | 680,800 | 30.75 | 31.19 | 30.50 | 30.75 | 00:00:00 | 2000-07-07 | 501,300 | 30.81 | 31.31 | 30.81 | 31.12 | 00:00:00 | 2000-07-10 | 690,800 | 31.19 | 32.25 | 31.19 | 32.13 | 00:00:00 | 2000-07-11 | 1,024,200 | 32.06 | 32.81 | 31.87 | 32.81 | 00:00:00 | 2000-07-12 | 1,242,500 | 33.06 | 33.06 | 32.44 | 32.75 | 00:00:00 | 2000-07-13 | 709,100 | 32.50 | 33.06 | 32.38 | 32.94 | 00:00:00 | 2000-07-14 | 896,700 | 33.00 | 33.31 | 32.06 | 32.31 | 00:00:00 | 2000-07-17 | 682,800 | 32.06 | 33.13 | 32.06 | 33.06 | 00:00:00 | 2000-07-18 | 504,700 | 33.13 | 33.50 | 32.88 | 33.25 | 00:00:00 | 2000-07-19 | 551,100 | 33.25 | 33.69 | 33.13 | 33.50 | 00:00:00 | 2000-07-20 | 881,400 | 33.50 | 34.00 | 33.25 | 33.81 | 00:00:00 | 2000-07-21 | 312,200 | 33.81 | 34.00 | 33.19 | 33.19 | 00:00:00 | 2000-07-24 | 676,200 | 33.25 | 33.81 | 32.81 | 33.75 | 00:00:00 | 2000-07-25 | 460,200 | 33.75 | 34.50 | 33.31 | 33.69 | 00:00:00 | 2000-07-26 | 879,500 | 33.44 | 33.56 | 32.50 | 32.64 | 00:00:00 | 2000-07-27 | 710,900 | 32.94 | 33.75 | 32.88 | 33.13 | 00:00:00 | 2000-07-28 | 771,900 | 33.19 | 34.00 | 32.69 | 33.06 | 00:00:00 | 2000-07-31 | 945,300 | 32.75 | 33.50 | 32.69 | 32.81 | 00:00:00 | 2000-08-01 | 971,100 | 32.81 | 34.19 | 32.81 | 34.13 | 00:00:00 | 2000-08-02 | 760,200 | 34.38 | 34.75 | 34.19 | 34.50 | 00:00:00 | 2000-08-03 | 741,200 | 34.75 | 35.31 | 34.38 | 34.52 | 00:00:00 | 2000-08-04 | 805,200 | 34.44 | 34.94 | 33.63 | 34.88 | 00:00:00 | 2000-08-07 | 2,940,900 | 34.81 | 35.08 | 34.38 | 35.06 | 00:00:00 | 2000-08-08 | 842,800 | 35.50 | 35.81 | 34.63 | 35.38 | 00:00:00 | 2000-08-09 | 991,400 | 35.13 | 35.19 | 34.69 | 35.05 | 00:00:00 | 2000-08-10 | 314,500 | 35.06 | 35.13 | 34.69 | 35.08 | 00:00:00 | 2000-08-11 | 772,300 | 35.13 | 35.38 | 34.94 | 35.33 | 00:00:00 | 2000-08-14 | 352,300 | 35.31 | 35.50 | 34.81 | 35.00 | 00:00:00 | 2000-08-15 | 632,000 | 35.00 | 35.75 | 35.00 | 35.31 | 00:00:00 | 2000-08-16 | 250,200 | 35.38 | 35.63 | 35.19 | 35.39 | 00:00:00 | 2000-08-17 | 764,200 | 35.88 | 36.06 | 35.63 | 35.94 | 00:00:00 | 2000-08-18 | 551,100 | 35.94 | 36.19 | 35.75 | 35.94 | 00:00:00 | 2000-08-21 | 768,000 | 35.75 | 35.81 | 35.38 | 35.69 | 00:00:00 | 2000-08-22 | 365,000 | 35.69 | 35.94 | 35.50 | 35.81 | 00:00:00 | 2000-08-23 | 621,100 | 35.63 | 35.94 | 35.44 | 35.88 | 00:00:00 | 2000-08-24 | 290,500 | 35.88 | 35.88 | 35.13 | 35.19 | 00:00:00 | 2000-08-25 | 550,500 | 35.19 | 35.50 | 35.06 | 35.13 | 00:00:00 | 2000-08-28 | 562,300 | 35.00 | 35.50 | 34.94 | 35.13 | 00:00:00 | 2000-08-29 | 504,100 | 34.94 | 35.00 | 34.50 | 34.50 | 00:00:00 | 2000-08-30 | 504,200 | 34.44 | 35.00 | 34.31 | 34.63 | 00:00:00 | 2000-08-31 | 821,400 | 34.81 | 35.44 | 34.75 | 35.14 | 00:00:00 | 2000-09-01 | 484,500 | 35.38 | 35.56 | 35.19 | 35.20 | 00:00:00 | 2000-09-05 | 1,274,700 | 35.25 | 36.56 | 35.25 | 36.25 | 00:00:00 | 2000-09-06 | 1,507,000 | 36.88 | 37.88 | 36.81 | 37.50 | 00:00:00 | 2000-09-07 | 780,600 | 38.00 | 38.00 | 37.25 | 37.69 | 00:00:00 | 2000-09-08 | 886,400 | 37.94 | 38.91 | 37.75 | 38.91 | 00:00:00 | 2000-09-11 | 1,170,500 | 38.88 | 40.00 | 38.88 | 39.33 | 00:00:00 | 2000-09-12 | 964,400 | 39.38 | 39.50 | 38.06 | 38.69 | 00:00:00 | 2000-09-13 | 1,187,000 | 38.44 | 38.75 | 37.63 | 37.75 | 00:00:00 | 2000-09-14 | 918,400 | 37.75 | 37.75 | 36.56 | 37.25 | 00:00:00 | 2000-09-15 | 1,513,900 | 37.38 | 38.38 | 37.31 | 38.28 | 00:00:00 | 2000-09-18 | 762,200 | 38.00 | 38.06 | 37.38 | 37.67 | 00:00:00 | 2000-09-19 | 1,440,300 | 38.38 | 38.44 | 36.38 | 36.38 | 00:00:00 | 2000-09-20 | 882,000 | 36.38 | 36.56 | 35.38 | 35.63 | 00:00:00 | 2000-09-21 | 773,100 | 35.63 | 36.25 | 35.00 | 35.19 | 00:00:00 | 2000-09-22 | 618,900 | 35.19 | 36.25 | 35.13 | 35.50 | 00:00:00 | 2000-09-25 | 793,400 | 35.81 | 36.00 | 35.19 | 35.50 | 00:00:00 | 2000-09-26 | 1,208,400 | 35.50 | 36.56 | 35.50 | 36.44 | 00:00:00 | 2000-09-27 | 678,100 | 36.13 | 36.94 | 35.69 | 36.89 | 00:00:00 | 2000-09-28 | 2,671,900 | 37.38 | 39.81 | 37.13 | 39.44 | 00:00:00 | 2000-09-29 | 1,192,700 | 39.00 | 39.88 | 39.00 | 39.14 | 00:00:00 | 2000-10-02 | 937,800 | 39.13 | 39.25 | 38.06 | 39.06 | 00:00:00 | 2000-10-03 | 972,800 | 38.81 | 39.94 | 38.50 | 38.56 | 00:00:00 | 2000-10-04 | 1,650,200 | 38.56 | 38.88 | 36.63 | 38.00 | 00:00:00 | 2000-10-05 | 1,063,400 | 37.94 | 38.63 | 36.38 | 36.50 | 00:00:00 | 2000-10-06 | 683,100 | 36.88 | 37.31 | 36.50 | 36.69 | 00:00:00 | 2000-10-09 | 428,600 | 36.81 | 37.25 | 36.19 | 36.50 | 00:00:00 | 2000-10-10 | 962,000 | 36.50 | 37.94 | 36.50 | 37.25 | 00:00:00 | 2000-10-11 | 1,333,000 | 37.25 | 37.94 | 37.06 | 37.94 | 00:00:00 | 2000-10-12 | 1,093,000 | 37.69 | 38.94 | 37.38 | 38.13 | 00:00:00 | 2000-10-13 | 884,100 | 38.19 | 38.81 | 38.19 | 38.81 | 00:00:00 | 2000-10-16 | 1,077,300 | 38.56 | 39.75 | 38.56 | 39.31 | 00:00:00 | 2000-10-17 | 524,700 | 39.31 | 39.75 | 39.00 | 39.19 | 00:00:00 | 2000-10-18 | 803,100 | 39.00 | 39.38 | 37.75 | 38.25 | 00:00:00 | 2000-10-19 | 503,400 | 37.63 | 38.44 | 37.25 | 37.94 | 00:00:00 | 2000-10-20 | 670,200 | 37.63 | 38.31 | 37.38 | 37.69 | 00:00:00 | 2000-10-23 | 703,600 | 38.00 | 39.00 | 37.88 | 38.19 | 00:00:00 | 2000-10-24 | 661,200 | 38.88 | 39.00 | 37.63 | 38.19 | 00:00:00 | 2000-10-25 | 765,200 | 38.38 | 39.00 | 37.75 | 38.44 | 00:00:00 | 2000-10-26 | 968,400 | 38.19 | 38.56 | 37.75 | 38.38 | 00:00:00 | 2000-10-27 | 1,470,500 | 38.19 | 39.94 | 38.00 | 39.94 | 00:00:00 | 2000-10-30 | 1,794,700 | 39.94 | 42.38 | 39.81 | 41.81 | 00:00:00 | 2000-10-31 | 703,100 | 41.56 | 41.75 | 40.88 | 41.50 | 00:00:00 | 2000-11-01 | 969,700 | 41.38 | 42.31 | 41.19 | 42.31 | 00:00:00 | 2000-11-02 | 702,200 | 42.31 | 42.31 | 41.63 | 41.81 | 00:00:00 | 2000-11-03 | 422,200 | 41.50 | 41.75 | 41.13 | 41.38 | 00:00:00 | 2000-11-06 | 885,300 | 41.13 | 41.94 | 41.06 | 41.38 | 00:00:00 | 2000-11-07 | 2,664,700 | 41.25 | 41.50 | 40.31 | 40.94 | 00:00:00 | 2000-11-08 | 2,237,300 | 40.31 | 40.88 | 40.25 | 40.63 | 00:00:00 | 2000-11-09 | 880,600 | 40.63 | 41.25 | 40.56 | 41.25 | 00:00:00 | 2000-11-10 | 1,201,700 | 41.25 | 42.19 | 41.06 | 42.00 | 00:00:00 | 2000-11-13 | 1,300,900 | 42.00 | 43.25 | 41.63 | 41.94 | 00:00:00 | 2000-11-14 | 718,700 | 41.31 | 41.50 | 40.63 | 40.81 | 00:00:00 | 2000-11-15 | 1,010,200 | 41.06 | 41.63 | 40.81 | 41.44 | 00:00:00 | 2000-11-16 | 840,200 | 41.31 | 42.44 | 41.31 | 42.25 | 00:00:00 | 2000-11-17 | 629,400 | 42.25 | 43.06 | 42.00 | 43.00 | 00:00:00 | 2000-11-20 | 847,200 | 43.25 | 43.88 | 43.00 | 43.19 | 00:00:00 | 2000-11-21 | 1,340,500 | 42.88 | 43.88 | 42.63 | 43.81 | 00:00:00 | 2000-11-22 | 1,053,300 | 43.56 | 44.25 | 43.38 | 43.63 | 00:00:00 | 2000-11-24 | 261,700 | 43.38 | 43.38 | 42.88 | 42.88 | 00:00:00 | 2000-11-27 | 1,078,700 | 42.94 | 43.25 | 42.50 | 43.13 | 00:00:00 | 2000-11-28 | 2,047,300 | 43.13 | 44.19 | 42.88 | 43.94 | 00:00:00 | 2000-11-29 | 1,043,700 | 44.00 | 45.56 | 44.00 | 45.56 | 00:00:00 | 2000-11-30 | 2,043,000 | 45.81 | 46.25 | 45.63 | 46.00 | 00:00:00 | 2000-12-01 | 1,649,800 | 45.69 | 45.88 | 45.00 | 45.50 | 00:00:00 | 2000-12-04 | 1,633,300 | 45.13 | 46.75 | 45.13 | 46.38 | 00:00:00 | 2000-12-05 | 1,946,700 | 46.38 | 46.44 | 45.63 | 46.38 | 00:00:00 | 2000-12-06 | 2,248,000 | 46.38 | 46.94 | 45.31 | 45.56 | 00:00:00 | 2000-12-07 | 1,468,800 | 45.69 | 45.94 | 44.81 | 45.06 | 00:00:00 | 2000-12-08 | 1,104,700 | 45.00 | 45.38 | 43.88 | 45.19 | 00:00:00 | 2000-12-11 | 1,044,800 | 45.31 | 45.31 | 44.06 | 44.75 | 00:00:00 | 2000-12-12 | 961,100 | 44.75 | 45.38 | 44.69 | 45.25 | 00:00:00 | 2000-12-13 | 1,110,600 | 45.31 | 45.88 | 45.06 | 45.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|